Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2001 680.22 695.96 680.22 693.70 514,800 +25.15(+3.76%)
Dec 28, 2001 650.31 672.55 646.30 668.55 541,600 +14.68(+2.25%)
Dec 27, 2001 650.23 655.20 648.84 653.87 568,400 +0.00(+0.00%)
Dec 26, 2001 650.23 655.20 648.84 653.87 0 +7.38(+1.14%)
Dec 25, 2001 647.73 655.30 642.26 646.49 390,800 +0.00(+0.00%)
Dec 24, 2001 647.73 655.30 642.26 646.49 0 +1.78(+0.28%)
Dec 22, 2001 651.90 653.93 641.70 644.71 355,200 -19.80(-2.98%)
Dec 21, 2001 649.30 666.48 642.86 664.51 504,000 +17.46(+2.70%)
Dec 20, 2001 652.91 654.63 642.65 647.05 627,600 +3.29(+0.51%)
Dec 19, 2001 655.97 662.59 639.62 643.76 600,200 -4.52(-0.70%)
Dec 18, 2001 661.29 662.08 645.87 648.28 531,800 +0.00(+0.00%)
Dec 17, 2001 661.29 662.08 645.87 648.28 0 -16.92(-2.54%)
Dec 15, 2001 666.99 676.66 660.76 665.20 498,200 -11.39(-1.68%)
Dec 14, 2001 682.47 684.31 667.95 676.59 577,000 -4.84(-0.71%)
Dec 13, 2001 667.01 683.26 658.17 681.43 539,200 +11.35(+1.69%)
Dec 12, 2001 659.76 671.68 655.65 670.08 565,200 +1.31(+0.20%)
Dec 11, 2001 701.36 702.01 665.74 668.77 669,000 +0.00(+0.00%)
Dec 10, 2001 701.36 702.01 665.74 668.77 0 -35.73(-5.07%)
Dec 08, 2001 691.37 708.15 683.62 704.50 670,400 +17.89(+2.61%)
Dec 07, 2001 707.06 715.93 678.81 686.61 869,600 -1.70(-0.25%)
Dec 06, 2001 663.48 696.06 663.48 688.31 789,600 +38.41(+5.91%)
Dec 05, 2001 648.51 656.33 642.74 649.90 897,600 -0.76(-0.12%)
Dec 04, 2001 643.61 654.00 631.87 650.66 888,600 +0.00(+0.00%)
Dec 03, 2001 643.61 654.00 631.87 650.66 0 +6.77(+1.05%)
Dec 01, 2001 645.63 649.40 640.23 643.89 792,600 +15.03(+2.39%)
Nov 30, 2001 624.18 641.11 616.51 628.86 651,000 -3.16(-0.50%)
Nov 29, 2001 661.98 665.07 630.76 632.02 717,800 -38.08(-5.68%)
Nov 28, 2001 674.61 680.91 661.44 670.10 807,400 -4.46(-0.66%)
Nov 27, 2001 655.08 674.56 654.87 674.56 783,800 +0.00(+0.00%)
Nov 26, 2001 655.08 674.56 654.87 674.56 0 +29.38(+4.55%)
Nov 24, 2001 627.45 647.20 627.45 645.18 802,000 +20.62(+3.30%)
Nov 23, 2001 617.82 624.56 609.81 624.56 771,400 +9.11(+1.48%)
Nov 22, 2001 609.88 621.17 609.18 615.45 709,200 -0.88(-0.14%)
Nov 21, 2001 630.97 636.06 614.19 616.33 918,000 -10.10(-1.61%)
Nov 20, 2001 610.77 630.02 610.77 626.43 973,000 +0.00(+0.00%)
Nov 19, 2001 610.77 630.02 610.77 626.43 0 +15.55(+2.55%)
Nov 17, 2001 605.71 612.53 602.83 610.88 705,200 +4.44(+0.73%)
Nov 16, 2001 602.09 612.32 600.72 606.44 803,800 -0.24(-0.04%)
Nov 15, 2001 595.00 606.68 592.89 606.68 943,800 +17.85(+3.03%)
Nov 14, 2001 580.87 589.64 577.19 588.83 861,800 +4.35(+0.74%)
Nov 13, 2001 581.71 584.48 575.58 584.48 743,000 +0.00(+0.00%)
Nov 12, 2001 581.71 584.48 575.58 584.48 0 +7.73(+1.34%)
Nov 10, 2001 575.10 579.19 569.71 576.75 823,600 +3.71(+0.65%)
Nov 09, 2001 564.82 574.75 564.82 573.04 531,400 +11.01(+1.96%)
Nov 08, 2001 567.03 567.94 560.88 562.03 449,400 -3.44(-0.61%)
Nov 07, 2001 567.35 569.82 565.47 565.47 494,000 +3.85(+0.69%)
Nov 06, 2001 555.62 561.62 552.89 561.62 417,400 +0.00(+0.00%)
Nov 05, 2001 555.62 561.62 552.89 561.62 0 +11.05(+2.01%)
Nov 03, 2001 547.99 554.05 547.51 550.57 855,800 +6.48(+1.19%)
Nov 02, 2001 540.63 546.12 536.20 544.09 461,600 +6.28(+1.17%)
Nov 01, 2001 530.53 537.81 529.75 537.81 592,400 +3.94(+0.74%)
Oct 31, 2001 538.99 539.93 533.20 533.87 359,400 -14.00(-2.56%)
Oct 30, 2001 548.22 550.93 544.07 547.87 412,800 +0.00(+0.00%)
Oct 29, 2001 548.22 550.93 544.07 547.87 0 +4.46(+0.82%)
Oct 26, 2001 545.15 547.25 539.91 543.41 359,600 +1.22(+0.23%)
Oct 25, 2001 542.83 545.12 539.62 542.19 641,000 +0.70(+0.13%)
Oct 24, 2001 532.63 541.96 531.46 541.49 382,200 +10.99(+2.07%)
Oct 23, 2001 533.68 538.29 530.45 530.50 466,400 +2.46(+0.47%)
Oct 19, 2001 522.93 530.08 521.42 528.04 661,600 +3.83(+0.73%)
Oct 18, 2001 522.31 526.49 519.41 524.21 387,800 -4.08(-0.77%)
Oct 17, 2001 527.81 529.54 522.37 528.29 448,600 +6.38(+1.22%)
Oct 16, 2001 514.43 522.16 514.04 521.91 419,600 +7.92(+1.54%)
Oct 15, 2001 513.55 517.47 511.29 513.99 373,200 -2.41(-0.47%)
Oct 12, 2001 526.06 526.20 510.93 516.40 628,200 -0.65(-0.13%)
Oct 11, 2001 514.84 519.56 513.87 517.05 598,600 +13.59(+2.70%)
Oct 10, 2001 503.08 505.41 500.44 503.46 474,800 -4.15(-0.82%)
Oct 09, 2001 501.02 509.21 501.02 507.61 655,200 +11.48(+2.31%)
Oct 08, 2001 497.44 501.56 493.12 496.13 687,400 -5.79(-1.15%)
Oct 05, 2001 499.80 502.11 496.66 501.92 781,800 +1.28(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.